REG - Whitbread PLC - Transactions in Own Securities
RNS Number : 2191TWhitbread PLC18 March 2019
TRANSACTIONS IN OWN SECURITIES
Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Deutsche Bank AG, London Branch ("Deutsche Bank"). Such purchase was effected pursuant to instructions issued by Whitbread on 27 February 2019, as announced on 28 February 2019:
Ordinary Shares
Date of purchases:
18-Mar-19
Number of ordinary shares purchased:
80,534
Price per share:
GBp 5,064.4690
Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
Since 17 January 2019, Whitbread has purchased 4,852,840 shares at a cost (including dealing and associated costs) of £237,052,663.11.
Following the above transaction, the Company holds 16,984,346 of its ordinary shares in treasury and has 195,934,395 ordinary shares in issue.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
For more information please contact:
Daren Lowry - Tel: 01582 889346
Aggregated information:
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
5,064.5418
79,217
BATS
5,059.7055
713
CHIX
5,060.5364
604
Transaction details:
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
140
5096.0000
08:01:32
LONX
130
5092.0000
08:02:21
LONX
130
5084.0000
08:03:20
LONX
136
5080.0000
08:04:36
LONX
10
5080.0000
08:06:01
LONX
170
5080.0000
08:06:03
LONX
190
5080.0000
08:06:11
LONX
140
5080.0000
08:07:53
LONX
179
5080.0000
08:07:53
LONX
36
5080.0000
08:07:53
LONX
145
5076.0000
08:08:02
LONX
154
5084.0000
08:10:12
LONX
51
5084.0000
08:10:28
LONX
100
5082.0000
08:10:29
LONX
115
5082.0000
08:10:29
LONX
96
5080.0000
08:10:35
LONX
59
5080.0000
08:10:35
LONX
112
5076.0000
08:10:58
LONX
13
5076.0000
08:10:58
LONX
179
5072.0000
08:11:59
LONX
2
5070.0000
08:12:46
LONX
115
5070.0000
08:12:47
LONX
83
5084.0000
08:14:37
LONX
37
5084.0000
08:14:37
LONX
100
5084.0000
08:15:05
LONX
40
5084.0000
08:15:27
LONX
100
5084.0000
08:15:40
LONX
20
5084.0000
08:15:40
LONX
95
5084.0000
08:17:32
LONX
9
5084.0000
08:17:32
LONX
121
5084.0000
08:17:32
LONX
90
5086.0000
08:18:06
LONX
19
5086.0000
08:18:06
LONX
49
5086.0000
08:18:06
LONX
5
5086.0000
08:18:06
LONX
175
5086.0000
08:18:06
LONX
135
5088.0000
08:18:19
LONX
75
5086.0000
08:19:44
LONX
30
5086.0000
08:21:50
LONX
100
5086.0000
08:23:05
LONX
55
5086.0000
08:24:02
LONX
30
5086.0000
08:24:02
LONX
155
5088.0000
08:24:35
LONX
75
5098.0000
08:26:02
LONX
210
5098.0000
08:26:02
LONX
105
5098.0000
08:26:03
LONX
1
5098.0000
08:26:03
LONX
100
5098.0000
08:26:05
LONX
74
5098.0000
08:26:08
LONX
130
5098.0000
08:26:08
LONX
1
5096.0000
08:26:11
LONX
63
5098.0000
08:27:28
LONX
172
5098.0000
08:27:49
LONX
30
5096.0000
08:27:50
LONX
184
5096.0000
08:27:50
LONX
101
5094.0000
08:28:39
LONX
63
5096.0000
08:29:55
LONX
42
5096.0000
08:30:01
LONX
10
5096.0000
08:30:01
LONX
140
5096.0000
08:30:51
LONX
35
5096.0000
08:30:51
LONX
120
5094.0000
08:32:19
LONX
75
5094.0000
08:32:19
LONX
110
5094.0000
08:32:19
LONX
19
5098.0000
08:33:31
LONX
116
5098.0000
08:33:32
LONX
40
5096.0000
08:34:05
LONX
70
5096.0000
08:34:05
LONX
37
5096.0000
08:35:19
LONX
125
5096.0000
08:35:33
LONX
114
5094.0000
08:37:46
LONX
75
5094.0000
08:37:46
LONX
80
5094.0000
08:37:46
LONX
80
5092.0000
08:38:11
LONX
80
5092.0000
08:38:11
LONX
100
5090.0000
08:38:44
LONX
25
5090.0000
08:38:44
LONX
95
5092.0000
08:41:38
LONX
90
5092.0000
08:41:44
LONX
164
5092.0000
08:41:44
LONX
1
5090.0000
08:43:25
LONX
124
5090.0000
08:43:25
LONX
38
5090.0000
08:43:36
LONX
92
5090.0000
08:43:36
LONX
135
5088.0000
08:43:59
LONX
190
5086.0000
08:47:00
LONX
75
5086.0000
08:47:00
LONX
67
5086.0000
08:47:00
LONX
98
5084.0000
08:48:06
LONX
12
5084.0000
08:48:06
LONX
105
5082.0000
08:50:35
LONX
24
5082.0000
08:50:38
LONX
175
5082.0000
08:50:38
LONX
155
5084.0000
08:52:38
LONX
100
5084.0000
08:52:38
LONX
5
5084.0000
08:52:38
LONX
96
5082.0000
08:53:16
LONX
34
5082.0000
08:54:14
LONX
110
5082.0000
08:54:21
LONX
135
5080.0000
08:54:40
LONX
105
5078.0000
08:55:43
LONX
9
5080.0000
08:56:19
LONX
124
5080.0000
08:56:19
LONX
100
5080.0000
08:56:19
LONX
7
5080.0000
08:56:19
LONX
38
5078.0000
08:58:40
LONX
87
5078.0000
08:58:40
LONX
145
5076.0000
08:59:04
LONX
25
5076.0000
09:00:50
LONX
130
5074.0000
09:01:03
LONX
130
5076.0000
09:01:03
LONX
16
5074.0000
09:01:03
LONX
109
5074.0000
09:01:03
LONX
75
5072.0000
09:01:57
LONX
67
5068.0000
09:03:10
LONX
29
5068.0000
09:03:10
LONX
4
5068.0000
09:03:10
LONX
89
5066.0000
09:03:10
LONX
126
5070.0000
09:05:35
LONX
108
5070.0000
09:05:35
LONX
180
5068.0000
09:06:38
LONX
66
5066.0000
09:06:58
LONX
100
5068.0000
09:09:14
LONX
40
5068.0000
09:09:32
LONX
100
5068.0000
09:09:40
LONX
35
5068.0000
09:09:40
LONX
42
5066.0000
09:11:36
LONX
73
5066.0000
09:12:28
LONX
75
5066.0000
09:12:28
LONX
75
5066.0000
09:12:28
LONX
140
5066.0000
09:15:12
LONX
51
5066.0000
09:15:12
LONX
75
5066.0000
09:15:12
LONX
58
5066.0000
09:15:12
LONX
16
5066.0000
09:15:12
LONX
115
5064.0000
09:18:28
LONX
50
5064.0000
09:18:28
LONX
75
5064.0000
09:18:28
LONX
100
5064.0000
09:18:28
LONX
60
5064.0000
09:18:28
LONX
97
5068.0000
09:18:36
LONX
71
5068.0000
09:18:36
LONX
114
5066.0000
09:18:49
LONX
11
5066.0000
09:21:46
LONX
98
5068.0000
09:23:09
LONX
152
5068.0000
09:23:09
LONX
185
5066.0000
09:24:53
LONX
75
5066.0000
09:24:53
LONX
6
5066.0000
09:24:53
LONX
95
5066.0000
09:24:53
LONX
19
5066.0000
09:25:28
LONX
91
5066.0000
09:27:13
LONX
74
5066.0000
09:27:29
LONX
75
5066.0000
09:27:29
LONX
90
5066.0000
09:28:06
LONX
45
5066.0000
09:28:13
LONX
75
5066.0000
09:28:13
LONX
65
5066.0000
09:28:13
LONX
153
5064.0000
09:29:55
LONX
27
5064.0000
09:29:55
LONX
96
5064.0000
09:29:56
LONX
14
5064.0000
09:30:49
LONX
30
5064.0000
09:32:30
LONX
135
5070.0000
09:35:08
LONX
60
5070.0000
09:35:08
LONX
75
5070.0000
09:35:08
LONX
75
5070.0000
09:35:08
LONX
105
5070.0000
09:35:08
LONX
30
5070.0000
09:35:16
LONX
100
5070.0000
09:35:20
LONX
75
5070.0000
09:35:20
LONX
200
5068.0000
09:37:09
LONX
25
5068.0000
09:37:09
LONX
99
5068.0000
09:37:16
LONX
9
5068.0000
09:37:30
LONX
62
5068.0000
09:38:13
LONX
108
5068.0000
09:39:29
LONX
12
5068.0000
09:39:56
LONX
29
5068.0000
09:41:15
LONX
100
5068.0000
09:41:20
LONX
31
5068.0000
09:42:26
LONX
9
5068.0000
09:43:01
LONX
210
5068.0000
09:43:01
LONX
16
5068.0000
09:43:01
LONX
160
5066.0000
09:43:01
LONX
90
5066.0000
09:43:01
LONX
75
5066.0000
09:43:01
LONX
58
5064.0000
09:45:16
LONX
67
5064.0000
09:45:16
LONX
25
5064.0000
09:46:14
LONX
173
5064.0000
09:46:14
LONX
22
5064.0000
09:47:00
LONX
38
5064.0000
09:50:25
LONX
82
5064.0000
09:51:46
LONX
230
5066.0000
09:54:45
LONX
100
5066.0000
09:54:45
LONX
3
5066.0000
09:54:45
LONX
39
5066.0000
09:54:45
LONX
108
5066.0000
09:54:45
LONX
90
5066.0000
09:54:45
LONX
48
5066.0000
09:54:45
LONX
96
5064.0000
09:57:00
LONX
105
5064.0000
09:59:36
LONX
54
5064.0000
09:59:50
LONX
75
5064.0000
09:59:50
LONX
90
5064.0000
09:59:50
LONX
22
5064.0000
09:59:50
LONX
68
5064.0000
09:59:50
LONX
75
5064.0000
09:59:50
LONX
96
5062.0000
10:02:16
LONX
14
5062.0000
10:03:04
LONX
245
5062.0000
10:03:10
LONX
170
5062.0000
10:03:10
LONX
145
5060.0000
10:04:12
LONX
75
5060.0000
10:04:12
LONX
40
5060.0000
10:04:12
LONX
55
5058.0000
10:04:33
LONX
70
5058.0000
10:04:33
LONX
44
5056.0000
10:06:18
LONX
91
5056.0000
10:06:18
LONX
75
5056.0000
10:06:18
LONX
35
5056.0000
10:06:18
LONX
115
5054.0000
10:06:25
LONX
100
5052.0000
10:08:30
LONX
25
5052.0000
10:09:45
LONX
170
5054.0000
10:12:32
LONX
60
5054.0000
10:12:32
LONX
75
5054.0000
10:12:32
LONX
55
5054.0000
10:12:32
LONX
20
5054.0000
10:12:32
LONX
125
5052.0000
10:12:32
LONX
55
5052.0000
10:12:32
LONX
120
5052.0000
10:12:55
LONX
108
5048.0000
10:14:18
LONX
128
5048.0000
10:15:58
LONX
102
5046.0000
10:18:02
LONX
31
5046.0000
10:18:05
LONX
45
5046.0000
10:18:05
LONX
7
5048.0000
10:18:22
LONX
133
5048.0000
10:19:00
LONX
12
5048.0000
10:19:00
LONX
120
5048.0000
10:19:09
LONX
18
5048.0000
10:19:12
LONX
1
5046.0000
10:20:03
LONX
20
5048.0000
10:20:24
LONX
119
5048.0000
10:20:24
LONX
155
5050.0000
10:22:01
LONX
125
5048.0000
10:22:02
LONX
142
5046.0000
10:24:10
LONX
155
5046.0000
10:27:00
LONX
65
5046.0000
10:27:00
LONX
75
5046.0000
10:27:00
LONX
75
5054.0000
10:28:05
LONX
155
5052.0000
10:28:38
LONX
140
5050.0000
10:29:00
LONX
110
5048.0000
10:29:01
LONX
95
5052.0000
10:31:35
LONX
20
5052.0000
10:31:35
LONX
80
5064.0000
10:35:00
LONX
85
5064.0000
10:35:05
LONX
3
5064.0000
10:35:56
LONX
112
5064.0000
10:36:10
LONX
100
5064.0000
10:36:16
LONX
155
5064.0000
10:36:16
LONX
160
5062.0000
10:37:07
LONX
110
5060.0000
10:37:45
LONX
19
5064.0000
10:41:25
LONX
115
5064.0000
10:41:25
LONX
41
5066.0000
10:43:10
LONX
19
5064.0000
10:43:12
LONX
71
5064.0000
10:43:12
LONX
15
5064.0000
10:45:17
LONX
51
5064.0000
10:45:17
LONX
43
5064.0000
10:45:17
LONX
61
5064.0000
10:45:17
LONX
26
5064.0000
10:45:17
LONX
114
5064.0000
10:45:17
LONX
62
5062.0000
10:48:28
LONX
63
5062.0000
10:49:24
LONX
200
5062.0000
10:50:28
LONX
20
5062.0000
10:50:28
LONX
75
5062.0000
10:50:28
LONX
80
5062.0000
10:50:28
LONX
142
5060.0000
10:50:28
LONX
47
5058.0000
10:53:00
LONX
133
5058.0000
10:53:00
LONX
59
5058.0000
10:53:00
LONX
75
5058.0000
10:53:00
LONX
6
5058.0000
10:53:00
LONX
100
5056.0000
10:55:00
LONX
50
5056.0000
10:55:00
LONX
101
5056.0000
10:55:14
LONX
24
5056.0000
10:55:14
LONX
83
5056.0000
10:55:14
LONX
76
5056.0000
10:55:14
LONX
16
5060.0000
10:57:53
LONX
200
5062.0000
10:59:13
LONX
50
5062.0000
10:59:13
LONX
75
5062.0000
10:59:13
LONX
49
5062.0000
10:59:13
LONX
99
5060.0000
11:00:00
LONX
75
5060.0000
11:00:24
LONX
59
5058.0000
11:01:53
LONX
43
5058.0000
11:01:53
LONX
91
5058.0000
11:03:30
LONX
19
5058.0000
11:03:48
LONX
68
5058.0000
11:05:07
LONX
52
5058.0000
11:05:07
LONX
105
5058.0000
11:05:58
LONX
11
5058.0000
11:06:59
LONX
116
5058.0000
11:06:59
LONX
23
5058.0000
11:06:59
LONX
39
5056.0000
11:07:41
LONX
63
5056.0000
11:07:41
LONX
28
5056.0000
11:07:41
LONX
72
5054.0000
11:08:22
LONX
27
5054.0000
11:08:39
LONX
25
5056.0000
11:10:05
LONX
32
5058.0000
11:11:03
LONX
138
5058.0000
11:11:03
LONX
83
5058.0000
11:11:03
LONX
90
5058.0000
11:11:03
LONX
140
5056.0000
11:19:07
LONX
5
5056.0000
11:19:16
LONX
60
5056.0000
11:21:00
LONX
50
5056.0000
11:21:00
LONX
10
5056.0000
11:21:07
LONX
114
5056.0000
11:22:16
LONX
46
5056.0000
11:22:33
LONX
48
5058.0000
11:24:10
LONX
127
5058.0000
11:24:10
LONX
20
5058.0000
11:24:10
LONX
75
5058.0000
11:24:10
LONX
100
5058.0000
11:24:10
LONX
95
5056.0000
11:27:26
LONX
5
5056.0000
11:27:26
LONX
40
5056.0000
11:28:00
LONX
210
5056.0000
11:28:08
LONX
185
5056.0000
11:28:30
LONX
110
5056.0000
11:28:30
LONX
150
5054.0000
11:28:52
LONX
55
5054.0000
11:28:52
LONX
71
5052.0000
11:29:00
LONX
99
5048.0000
11:30:29
LONX
59
5046.0000
11:31:43
LONX
46
5046.0000
11:31:43
LONX
64
5044.0000
11:33:06
LONX
73
5044.0000
11:33:12
LONX
63
5042.0000
11:33:17
LONX
10
5044.0000
11:36:00
LONX
115
5044.0000
11:36:00
LONX
105
5042.0000
11:37:14
LONX
125
5044.0000
11:38:34
LONX
135
5050.0000
11:41:38
LONX
40
5050.0000
11:41:38
LONX
23
5050.0000
11:41:38
LONX
42
5050.0000
11:41:38
LONX
100
5050.0000
11:41:38
LONX
42
5050.0000
11:41:38
LONX
42
5050.0000
11:41:38
LONX
170
5048.0000
11:41:40
LONX
64
5044.0000
11:46:32
LONX
51
5044.0000
11:46:32
LONX
97
5044.0000
11:46:32
LONX
106
5044.0000
11:46:32
LONX
17
5044.0000
11:49:19
LONX
44
5044.0000
11:49:19
LONX
75
5044.0000
11:49:19
LONX
1
5044.0000
11:49:19
LONX
135
5048.0000
11:54:00
LONX
15
5048.0000
11:54:00
LONX
75
5048.0000
11:54:00
LONX
90
5048.0000
11:54:00
LONX
55
5048.0000
11:54:35
LONX
10
5048.0000
11:54:35
LONX
136
5048.0000
11:54:54
LONX
29
5048.0000
11:54:54
LONX
49
5048.0000
11:54:54
LONX
90
5048.0000
11:54:54
LONX
1
5048.0000
11:54:54
LONX
50
5046.0000
11:57:00
LONX
115
5052.0000
12:02:13
LONX
215
5052.0000
12:03:38
LONX
75
5052.0000
12:03:38
LONX
160
5052.0000
12:03:38
LONX
175
5052.0000
12:03:59
LONX
50
5052.0000
12:03:59
LONX
75
5052.0000
12:03:59
LONX
20
5052.0000
12:03:59
LONX
48
5050.0000
12:04:53
LONX
207
5050.0000
12:04:53
LONX
35
5050.0000
12:04:53
LONX
75
5050.0000
12:04:53
LONX
44
5050.0000
12:05:15
LONX
64
5050.0000
12:05:15
LONX
97
5046.0000
12:07:53
LONX
5
5046.0000
12:07:53
LONX
18
5046.0000
12:08:56
LONX
8
5046.0000
12:09:01
LONX
48
5046.0000
12:09:01
LONX
109
5046.0000
12:10:29
LONX
57
5046.0000
12:10:31
LONX
78
5046.0000
12:10:33
LONX
137
5044.0000
12:10:46
LONX
70
5042.0000
12:11:46
LONX
70
5044.0000
12:12:11
LONX
40
5044.0000
12:12:11
LONX
120
5048.0000
12:13:55
LONX
26
5046.0000
12:14:59
LONX
74
5046.0000
12:14:59
LONX
45
5046.0000
12:17:33
LONX
61
5052.0000
12:20:08
LONX
74
5052.0000
12:20:08
LONX
30
5052.0000
12:20:08
LONX
150
5052.0000
12:20:08
LONX
1
5052.0000
12:20:08
LONX
90
5052.0000
12:20:08
LONX
45
5052.0000
12:20:08
LONX
95
5050.0000
12:20:39
LONX
90
5050.0000
12:20:47
LONX
100
5050.0000
12:23:13
LONX
100
5052.0000
12:25:44
LONX
30
5052.0000
12:25:44
LONX
77
5052.0000
12:25:44
LONX
33
5052.0000
12:26:25
LONX
113
5052.0000
12:28:58
LONX
62
5052.0000
12:28:58
LONX
35
5052.0000
12:28:58
LONX
80
5052.0000
12:28:58
LONX
85
5050.0000
12:29:55
LONX
50
5054.0000
12:31:20
LONX
104
5054.0000
12:31:20
LONX
54
5054.0000
12:31:20
LONX
83
5060.0000
12:34:16
LONX
49
5060.0000
12:34:16
LONX
16
5060.0000
12:34:30
LONX
99
5060.0000
12:34:30
LONX
187
5060.0000
12:34:48
LONX
12
5062.0000
12:37:01
LONX
118
5062.0000
12:37:01
LONX
90
5062.0000
12:37:01
LONX
37
5062.0000
12:37:02
LONX
8
5062.0000
12:37:02
LONX
135
5064.0000
12:40:54
LONX
20
5064.0000
12:40:54
LONX
122
5064.0000
12:40:54
LONX
18
5064.0000
12:40:54
LONX
137
5064.0000
12:41:38
LONX
160
5066.0000
12:43:55
LONX
105
5066.0000
12:43:57
LONX
6
5064.0000
12:48:00
LONX
209
5068.0000
12:51:30
LONX
140
5068.0000
12:52:17
LONX
175
5068.0000
12:52:18
LONX
40
5068.0000
12:52:18
LONX
75
5068.0000
12:52:18
LONX
90
5068.0000
12:52:18
LONX
92
5068.0000
12:58:05
LONX
52
5068.0000
12:58:05
LONX
140
5068.0000
12:58:05
LONX
134
5068.0000
12:58:05
LONX
116
5068.0000
12:58:05
LONX
47
5068.0000
12:58:05
LONX
64
5068.0000
12:58:05
LONX
140
5070.0000
13:00:00
LONX
135
5070.0000
13:00:00
LONX
16
5070.0000
13:00:00
LONX
82
5070.0000
13:00:00
LONX
8
5070.0000
13:00:00
LONX
33
5070.0000
13:00:06
LONX
149
5068.0000
13:00:23
LONX
105
5070.0000
13:02:54
LONX
5
5070.0000
13:02:54
LONX
155
5070.0000
13:05:00
LONX
51
5072.0000
13:05:00
LONX
103
5072.0000
13:05:00
LONX
73
5072.0000
13:05:00
LONX
130
5070.0000
13:09:42
LONX
35
5070.0000
13:09:42
LONX
90
5070.0000
13:09:42
LONX
138
5068.0000
13:12:43
LONX
1
5068.0000
13:12:43
LONX
115
5068.0000
13:13:14
LONX
60
5068.0000
13:13:14
LONX
100
5068.0000
13:13:27
LONX
131
5068.0000
13:14:34
LONX
67
5066.0000
13:15:16
LONX
48
5066.0000
13:15:27
LONX
108
5068.0000
13:15:34
LONX
31
5066.0000
13:17:53
LONX
50
5066.0000
13:18:59
LONX
48
5066.0000
13:19:15
LONX
100
5066.0000
13:20:00
LONX
35
5066.0000
13:21:03
LONX
142
5066.0000
13:23:45
LONX
13
5066.0000
13:24:20
LONX
25
5066.0000
13:24:45
LONX
30
5066.0000
13:25:43
LONX
125
5066.0000
13:25:43
LONX
55
5066.0000
13:25:43
LONX
52
5066.0000
13:25:43
LONX
123
5066.0000
13:25:43
LONX
122
5066.0000
13:25:43
LONX
122
5066.0000
13:26:13
LONX
43
5066.0000
13:26:13
LONX
1
5066.0000
13:29:32
LONX
75
5072.0000
13:30:22
LONX
140
5072.0000
13:30:48
LONX
110
5072.0000
13:30:48
LONX
55
5072.0000
13:30:48
LONX
80
5072.0000
13:30:48
LONX
18
5078.0000
13:32:24
LONX
26
5078.0000
13:32:24
LONX
111
5078.0000
13:32:24
LONX
160
5078.0000
13:32:25
LONX
73
5078.0000
13:34:00
LONX
102
5078.0000
13:34:00
LONX
75
5078.0000
13:34:00
LONX
80
5078.0000
13:34:00
LONX
10
5078.0000
13:34:00
LONX
225
5076.0000
13:34:00
LONX
127
5076.0000
13:35:29
LONX
8
5076.0000
13:37:08
LONX
135
5076.0000
13:37:45
LONX
3
5076.0000
13:39:29
LONX
22
5076.0000
13:40:10
LONX
34
5076.0000
13:41:25
LONX
96
5076.0000
13:41:45
LONX
55
5076.0000
13:41:45
LONX
23
5076.0000
13:41:45
LONX
110
5076.0000
13:41:45
LONX
155
5078.0000
13:45:34
LONX
87
5078.0000
13:45:34
LONX
83
5078.0000
13:45:34
LONX
83
5078.0000
13:45:34
LONX
198
5078.0000
13:45:34
LONX
118
5080.0000
13:46:41
LONX
17
5080.0000
13:46:42
LONX
130
5082.0000
13:47:32
LONX
17
5082.0000
13:48:36
LONX
93
5082.0000
13:48:36
LONX
130
5080.0000
13:49:32
LONX
94
5078.0000
13:53:27
LONX
6
5078.0000
13:54:21
LONX
50
5078.0000
13:54:21
LONX
75
5078.0000
13:54:21
LONX
74
5078.0000
13:54:21
LONX
13
5078.0000
13:54:21
LONX
53
5078.0000
13:54:21
LONX
11
5078.0000
13:54:21
LONX
88
5078.0000
13:54:21
LONX
16
5078.0000
13:54:50
LONX
106
5078.0000
13:55:00
LONX
34
5078.0000
13:55:21
LONX
34
5076.0000
13:55:51
LONX
116
5076.0000
13:55:51
LONX
120
5074.0000
13:56:30
LONX
120
5074.0000
14:01:10
LONX
75
5074.0000
14:01:10
LONX
85
5074.0000
14:01:10
LONX
95
5074.0000
14:01:10
LONX
5
5074.0000
14:01:10
LONX
80
5074.0000
14:01:10
LONX
20
5074.0000
14:01:10
LONX
70
5072.0000
14:01:35
LONX
30
5072.0000
14:01:35
LONX
29
5070.0000
14:01:37
LONX
101
5070.0000
14:01:37
LONX
135
5074.0000
14:02:03
LONX
125
5076.0000
14:05:10
LONX
37
5074.0000
14:07:44
LONX
2
5074.0000
14:09:35
LONX
126
5074.0000
14:10:34
LONX
192
5076.0000
14:11:04
LONX
43
5076.0000
14:11:57
LONX
240
5076.0000
14:13:30
LONX
75
5076.0000
14:13:30
LONX
108
5076.0000
14:13:34
LONX
20
5076.0000
14:13:34
LONX
2
5076.0000
14:13:34
LONX
19
5078.0000
14:14:58
LONX
127
5078.0000
14:16:24
LONX
4
5078.0000
14:16:27
LONX
90
5078.0000
14:16:27
LONX
130
5078.0000
14:16:27
LONX
65
5076.0000
14:17:31
LONX
110
5076.0000
14:17:31
LONX
90
5076.0000
14:17:31
LONX
75
5076.0000
14:17:31
LONX
76
5076.0000
14:17:31
LONX
33
5076.0000
14:17:31
LONX
66
5076.0000
14:17:31
LONX
73
5076.0000
14:17:59
LONX
175
5074.0000
14:18:24
LONX
34
5072.0000
14:21:21
LONX
95
5072.0000
14:23:07
LONX
209
5072.0000
14:23:07
LONX
21
5072.0000
14:23:07
LONX
124
5070.0000
14:23:56
LONX
51
5070.0000
14:23:56
LONX
4
5070.0000
14:23:56
LONX
75
5070.0000
14:23:56
LONX
91
5070.0000
14:23:56
LONX
10
5070.0000
14:23:56
LONX
128
5070.0000
14:25:15
LONX
115
5068.0000
14:26:24
LONX
28
5068.0000
14:26:24
LONX
80
5068.0000
14:26:24
LONX
130
5066.0000
14:27:10
LONX
109
5066.0000
14:29:05
LONX
34
5066.0000
14:29:23
LONX
105
5066.0000
14:31:22
LONX
156
5066.0000
14:32:21
LONX
100
5064.0000
14:32:31
LONX
19
5066.0000
14:32:31
LONX
28
5066.0000
14:32:31
LONX
73
5066.0000
14:32:31
LONX
75
5066.0000
14:32:31
LONX
29
5064.0000
14:32:31
LONX
100
5066.0000
14:32:31
LONX
170
5064.0000
14:32:31
LONX
140
5062.0000
14:32:31
LONX
106
5064.0000
14:33:13
LONX
150
5062.0000
14:35:59
LONX
120
5062.0000
14:35:59
LONX
105
5062.0000
14:35:59
LONX
10
5060.0000
14:36:21
LONX
120
5060.0000
14:36:21
LONX
46
5058.0000
14:37:20
LONX
69
5058.0000
14:37:20
LONX
139
5058.0000
14:37:20
LONX
65
5056.0000
14:38:11
LONX
60
5056.0000
14:38:11
LONX
97
5054.0000
14:39:17
LONX
3
5054.0000
14:39:40
LONX
110
5054.0000
14:39:40
LONX
37
5054.0000
14:39:52
LONX
87
5054.0000
14:39:52
LONX
115
5054.0000
14:41:13
LONX
162
5054.0000
14:41:14
LONX
110
5052.0000
14:41:18
LONX
78
5054.0000
14:43:08
LONX
48
5054.0000
14:43:08
LONX
110
5056.0000
14:43:08
LONX
149
5054.0000
14:44:40
LONX
129
5054.0000
14:45:22
LONX
64
5052.0000
14:45:27
LONX
37
5052.0000
14:45:27
LONX
105
5050.0000
14:45:32
LONX
108
5052.0000
14:46:41
LONX
157
5056.0000
14:51:59
LONX
67
5056.0000
14:51:59
LONX
56
5056.0000
14:51:59
LONX
132
5056.0000
14:51:59
LONX
47
5056.0000
14:51:59
LONX
56
5056.0000
14:51:59
LONX
130
5056.0000
14:51:59
LONX
107
5056.0000
14:51:59
LONX
254
5056.0000
14:51:59
LONX
248
5056.0000
14:53:09
LONX
150
5054.0000
14:55:45
LONX
65
5054.0000
14:55:45
LONX
90
5054.0000
14:55:45
LONX
145
5054.0000
14:55:45
LONX
167
5054.0000
14:58:46
LONX
75
5052.0000
14:59:36
LONX
40
5052.0000
15:00:35
LONX
135
5054.0000
15:01:46
LONX
95
5054.0000
15:01:46
LONX
64
5054.0000
15:01:46
LONX
322
5054.0000
15:01:46
LONX
161
5054.0000
15:01:46
LONX
80
5054.0000
15:01:46
LONX
123
5054.0000
15:03:46
LONX
55
5054.0000
15:03:46
LONX
16
5062.0000
15:05:05
LONX
204
5062.0000
15:05:05
LONX
90
5062.0000
15:05:05
LONX
75
5062.0000
15:05:05
LONX
35
5062.0000
15:05:05
LONX
165
5062.0000
15:05:05
LONX
20
5060.0000
15:06:00
LONX
61
5066.0000
15:07:07
LONX
69
5066.0000
15:07:07
LONX
95
5066.0000
15:07:07
LONX
128
5066.0000
15:07:07
LONX
210
5068.0000
15:09:36
LONX
210
5068.0000
15:09:36
LONX
190
5068.0000
15:09:36
LONX
57
5068.0000
15:09:36
LONX
105
5068.0000
15:09:36
LONX
150
5066.0000
15:11:03
LONX
142
5066.0000
15:11:03
LONX
165
5070.0000
15:14:22
LONX
23
5070.0000
15:14:22
LONX
120
5072.0000
15:16:22
LONX
103
5072.0000
15:16:34
LONX
17
5072.0000
15:16:38
LONX
50
5072.0000
15:17:20
LONX
52
5072.0000
15:17:20
LONX
100
5072.0000
15:17:20
LONX
38
5072.0000
15:17:20
LONX
190
5070.0000
15:18:00
LONX
155
5070.0000
15:18:00
LONX
32
5070.0000
15:18:00
LONX
37
5072.0000
15:18:00
LONX
71
5072.0000
15:18:00
LONX
147
5072.0000
15:18:00
LONX
111
5072.0000
15:18:00
LONX
65
5068.0000
15:18:59
LONX
85
5068.0000
15:18:59
LONX
112
5066.0000
15:21:00
LONX
5
5066.0000
15:21:00
LONX
90
5066.0000
15:21:00
LONX
90
5066.0000
15:21:00
LONX
41
5066.0000
15:21:00
BTSC
10
5066.0000
15:21:00
BTSC
19
5066.0000
15:21:00
BTSC
51
5066.0000
15:21:00
CHIX
9
5066.0000
15:21:00
CHIX
39
5066.0000
15:21:00
CHIX
29
5066.0000
15:21:00
CHIX
21
5064.0000
15:22:00
LONX
124
5064.0000
15:22:00
LONX
110
5062.0000
15:23:00
BTSC
1
5062.0000
15:24:00
BTSC
24
5062.0000
15:24:00
CHIX
75
5070.0000
15:25:34
LONX
115
5070.0000
15:25:41
LONX
110
5070.0000
15:25:41
LONX
127
5070.0000
15:25:44
LONX
8
5070.0000
15:25:50
LONX
35
5070.0000
15:25:50
LONX
90
5070.0000
15:25:50
LONX
160
5068.0000
15:25:52
LONX
44
5068.0000
15:25:52
LONX
71
5068.0000
15:27:47
LONX
90
5068.0000
15:29:00
LONX
175
5068.0000
15:29:25
LONX
75
5068.0000
15:29:25
LONX
90
5068.0000
15:29:25
LONX
37
5068.0000
15:29:25
LONX
18
5068.0000
15:29:25
LONX
55
5066.0000
15:29:25
CHIX
14
5066.0000
15:29:25
CHIX
120
5066.0000
15:30:01
LONX
70
5066.0000
15:30:01
LONX
75
5066.0000
15:30:01
LONX
175
5064.0000
15:30:04
LONX
94
5064.0000
15:30:05
BTSC
87
5062.0000
15:30:18
LONX
43
5062.0000
15:30:18
LONX
95
5062.0000
15:30:18
CHIX
110
5060.0000
15:30:35
BTSC
5
5060.0000
15:30:37
BTSC
102
5064.0000
15:33:47
LONX
73
5064.0000
15:33:53
LONX
102
5064.0000
15:33:53
LONX
43
5064.0000
15:33:53
LONX
36
5064.0000
15:33:53
LONX
100
5064.0000
15:33:53
LONX
67
5064.0000
15:33:53
LONX
195
5062.0000
15:34:17
LONX
173
5062.0000
15:34:17
LONX
51
5064.0000
15:34:17
LONX
64
5062.0000
15:34:17
LONX
115
5062.0000
15:35:04
LONX
145
5064.0000
15:38:21
LONX
160
5064.0000
15:38:21
LONX
165
5064.0000
15:38:21
LONX
131
5064.0000
15:38:21
LONX
24
5064.0000
15:38:21
LONX
139
5062.0000
15:38:39
LONX
204
5064.0000
15:40:21
LONX
54
5064.0000
15:41:59
LONX
95
5064.0000
15:41:59
LONX
64
5064.0000
15:41:59
LONX
62
5064.0000
15:41:59
LONX
100
5062.0000
15:42:37
LONX
53
5062.0000
15:43:18
LONX
225
5062.0000
15:44:12
LONX
36
5062.0000
15:44:12
LONX
97
5062.0000
15:44:12
LONX
2
5062.0000
15:44:12
LONX
30
5060.0000
15:44:13
BTSC
87
5060.0000
15:44:17
CHIX
75
5060.0000
15:44:20
LONX
33
5060.0000
15:44:20
LONX
75
5060.0000
15:44:20
LONX
93
5060.0000
15:44:20
BTSC
12
5060.0000
15:44:20
CHIX
110
5060.0000
15:44:23
LONX
140
5060.0000
15:45:21
LONX
136
5060.0000
15:45:21
LONX
115
5060.0000
15:45:21
LONX
140
5058.0000
15:47:30
LONX
17
5058.0000
15:47:30
LONX
108
5058.0000
15:47:30
LONX
115
5058.0000
15:47:30
LONX
93
5056.0000
15:47:31
BTSC
45
5056.0000
15:47:31
CHIX
107
5056.0000
15:48:24
LONX
25
5056.0000
15:48:24
LONX
98
5056.0000
15:48:24
LONX
59
5056.0000
15:48:24
CHIX
15
5054.0000
15:53:32
LONX
105
5054.0000
15:53:32
LONX
80
5054.0000
15:53:34
LONX
130
5054.0000
15:53:38
LONX
58
5054.0000
15:53:38
LONX
110
5054.0000
15:53:38
LONX
22
5054.0000
15:53:38
LONX
63
5052.0000
15:53:39
BTSC
65
5054.0000
15:57:33
LONX
155
5054.0000
15:57:33
LONX
177
5054.0000
15:57:34
LONX
88
5054.0000
15:57:34
LONX
73
5054.0000
15:57:34
LONX
94
5054.0000
15:57:35
LONX
13
5054.0000
15:57:36
LONX
92
5054.0000
15:57:37
LONX
255
5054.0000
15:57:37
LONX
69
5052.0000
15:58:42
LONX
19
5052.0000
16:00:00
BTSC
25
5052.0000
16:00:00
BTSC
85
5052.0000
16:00:00
CHIX
189
5058.0000
16:00:44
LONX
67
5060.0000
16:01:15
LONX
245
5062.0000
16:03:01
LONX
110
5062.0000
16:03:01
LONX
70
5062.0000
16:03:01
LONX
119
5062.0000
16:03:04
LONX
106
5062.0000
16:03:09
LONX
64
5062.0000
16:03:59
LONX
43
5062.0000
16:04:12
LONX
183
5062.0000
16:04:16
LONX
134
5062.0000
16:04:16
LONX
17
5062.0000
16:04:17
LONX
39
5062.0000
16:04:25
LONX
71
5062.0000
16:04:32
LONX
70
5062.0000
16:05:07
LONX
74
5064.0000
16:06:15
LONX
75
5064.0000
16:06:15
LONX
88
5064.0000
16:06:43
LONX
75
5064.0000
16:06:43
LONX
105
5064.0000
16:07:15
LONX
121
5064.0000
16:07:41
LONX
75
5064.0000
16:07:41
LONX
170
5062.0000
16:07:50
LONX
21
5064.0000
16:07:50
LONX
121
5064.0000
16:07:50
LONX
38
5064.0000
16:07:50
LONX
75
5064.0000
16:07:50
LONX
121
5064.0000
16:07:50
LONX
69
5064.0000
16:07:50
LONX
270
5062.0000
16:07:56
LONX
50
5062.0000
16:08:06
LONX
67
5062.0000
16:08:14
LONX
67
5062.0000
16:08:31
LONX
56
5062.0000
16:08:31
LONX
28
5062.0000
16:08:49
LONX
112
5062.0000
16:08:58
LONX
21
5062.0000
16:09:15
LONX
141
5062.0000
16:09:27
LONX
98
5062.0000
16:09:27
LONX
100
5062.0000
16:09:35
LONX
100
5062.0000
16:10:01
LONX
97
5062.0000
16:10:01
LONX
68
5062.0000
16:10:01
LONX
110
5062.0000
16:10:04
LONX
110
5060.0000
16:10:48
LONX
82
5060.0000
16:10:48
LONX
75
5060.0000
16:10:48
LONX
180
5058.0000
16:12:06
LONX
25
5058.0000
16:12:38
LONX
116
5058.0000
16:12:41
LONX
35
5058.0000
16:12:41
LONX
10
5058.0000
16:13:30
LONX
70
5058.0000
16:13:35
LONX
98
5058.0000
16:13:39
LONX
67
5058.0000
16:13:54
LONX
175
5058.0000
16:13:55
LONX
150
5058.0000
16:13:55
LONX
42
5058.0000
16:15:08
LONX
93
5058.0000
16:15:08
LONX
70
5058.0000
16:15:08
LONX
122
5058.0000
16:15:08
LONX
18
5058.0000
16:15:08
LONX
80
5058.0000
16:15:18
LONX
81
5058.0000
16:15:19
LONX
44
5058.0000
16:15:22
LONX
81
5058.0000
16:15:35
LONX
47
5058.0000
16:15:59
LONX
170
5058.0000
16:15:59
LONX
11
5060.0000
16:17:19
LONX
72
5060.0000
16:18:00
LONX
62
5060.0000
16:18:00
LONX
126
5060.0000
16:18:01
LONX
94
5060.0000
16:18:01
LONX
140
5060.0000
16:18:52
LONX
135
5060.0000
16:18:55
LONX
24
5060.0000
16:19:47
LONX
191
5060.0000
16:19:47
LONX
230
5060.0000
16:19:47
LONX
14
5060.0000
16:19:47
LONX
130
5058.0000
16:19:53
LONX
75
5058.0000
16:19:53
LONX
75
5058.0000
16:19:53
LONX
170
5058.0000
16:19:53
LONX
8
5058.0000
16:19:53
LONX
112
5058.0000
16:19:53
LONX
185
5056.0000
16:20:35
LONX
155
5056.0000
16:20:35
LONX
67
5054.0000
16:21:06
LONX
48
5054.0000
16:21:11
LONX
84
5054.0000
16:21:11
LONX
56
5054.0000
16:21:11
LONX
86
5054.0000
16:21:11
LONX
96
5054.0000
16:21:11
LONX
116
5054.0000
16:22:00
LONX
46
5054.0000
16:22:10
LONX
130
5054.0000
16:22:10
LONX
115
5054.0000
16:22:10
LONX
140
5052.0000
16:23:55
LONX
67
5052.0000
16:24:56
LONX
88
5052.0000
16:24:59
LONX
125
5052.0000
16:24:59
LONX
75
5052.0000
16:24:59
LONX
205
5052.0000
16:24:59
LONX
110
5052.0000
16:25:08
LONX
47
5052.0000
16:25:08
LONX
123
5052.0000
16:25:11
LONX
115
5052.0000
16:25:14
LONX
28
5052.0000
16:25:20
LONX
33
5052.0000
16:25:20
LONX
54
5052.0000
16:25:20
LONX
115
5052.0000
16:25:27
LONX
1
5052.0000
16:25:40
LONX
54
5052.0000
16:25:40
LONX
60
5052.0000
16:25:40
LONX
115
5054.0000
16:26:05
LONX
24
5054.0000
16:26:30
LONX
91
5054.0000
16:26:30
LONX
64
5054.0000
16:26:55
LONX
55
5054.0000
16:26:55
LONX
71
5050.0000
16:27:12
LONX
155
5052.0000
16:27:12
LONX
67
5052.0000
16:27:12
LONX
48
5052.0000
16:27:12
LONX
105
5050.0000
16:27:12
LONX
9
5050.0000
16:27:41
LONX
52
5050.0000
16:27:41
LONX
81
5050.0000
16:27:41
LONX
130
5054.0000
16:29:03
LONX
72
5054.0000
16:29:03
LONX
40
5054.0000
16:29:03
LONX
85
5054.0000
16:29:18
LONX
1
5054.0000
16:29:18
LONX
125
5056.0000
16:29:25
LONX
75
5056.0000
16:29:25
LONX
70
5056.0000
16:29:25
LONX
60
5056.0000
16:29:25
LONX
220
5056.0000
16:29:30
LONX
35
5056.0000
16:29:30
LONX
90
5056.0000
16:29:30
LONX
182
5056.0000
16:29:50
LONX
23
5056.0000
16:29:50
LONX
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSSFFFAAFUSEFD
Recent news on Whitbread
See all newsREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Total Voting Rights
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
Announcement